Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5034 | 5055 | 5026 | 5044 | 0 | +39.32(+0.79%) |
Mar 28, 2019 | 4971 | 5008 | 4961 | 5005 | 0 | +45.43(+0.92%) |
Mar 27, 2019 | 4916 | 4977 | 4916 | 4959 | 0 | +44.34(+0.90%) |
Mar 26, 2019 | 4903 | 4927 | 4881 | 4915 | 0 | +36.73(+0.75%) |
Mar 25, 2019 | 4893 | 4931 | 4867 | 4878 | 0 | -22.16(-0.45%) |
Mar 22, 2019 | 4983 | 4987 | 4898 | 4900 | 0 | -110.05(-2.20%) |
Mar 21, 2019 | 4942 | 5023 | 4933 | 5010 | 0 | +56.89(+1.15%) |
Mar 20, 2019 | 4994 | 5005 | 4932 | 4953 | 0 | -92.32(-1.83%) |
Mar 19, 2019 | 5075 | 5086 | 5024 | 5046 | 0 | -20.47(-0.40%) |
Mar 18, 2019 | 5041 | 5068 | 5033 | 5066 | 0 | +28.57(+0.57%) |
Mar 15, 2019 | 5075 | 5094 | 5031 | 5038 | 0 | -26.07(-0.51%) |
Mar 14, 2019 | 5095 | 5097 | 5055 | 5064 | 0 | -20.34(-0.40%) |
Mar 13, 2019 | 5035 | 5109 | 5023 | 5084 | 0 | +64.60(+1.29%) |
Mar 12, 2019 | 5059 | 5063 | 4995 | 5019 | 0 | -30.87(-0.61%) |
Mar 11, 2019 | 4960 | 5051 | 4953 | 5050 | 0 | +79.95(+1.61%) |
Mar 08, 2019 | 4934 | 4973 | 4913 | 4970 | 0 | -12.24(-0.25%) |
Mar 07, 2019 | 5015 | 5021 | 4957 | 4983 | 0 | -48.03(-0.95%) |
Mar 06, 2019 | 5050 | 5066 | 5024 | 5031 | 0 | -33.21(-0.66%) |
Mar 05, 2019 | 5111 | 5122 | 5062 | 5064 | 0 | -36.28(-0.71%) |
Mar 04, 2019 | 5183 | 5188 | 5073 | 5100 | 0 | -60.85(-1.18%) |
Mar 01, 2019 | 5210 | 5216 | 5139 | 5161 | 0 | -10.70(-0.21%) |
Feb 28, 2019 | 5169 | 5182 | 5148 | 5172 | 0 | -3.80(-0.07%) |
Feb 27, 2019 | 5200 | 5205 | 5150 | 5175 | 0 | -46.29(-0.89%) |
Feb 26, 2019 | 5235 | 5256 | 5220 | 5222 | 0 | -9.70(-0.19%) |
Feb 25, 2019 | 5268 | 5282 | 5230 | 5231 | 0 | -16.58(-0.32%) |
Feb 22, 2019 | 5240 | 5249 | 5217 | 5248 | 0 | +16.22(+0.31%) |
Feb 21, 2019 | 5247 | 5267 | 5214 | 5232 | 0 | -22.91(-0.44%) |
Feb 20, 2019 | 5231 | 5270 | 5225 | 5255 | 0 | +10.66(+0.20%) |
Feb 19, 2019 | 5174 | 5270 | 5173 | 5244 | 0 | +43.10(+0.83%) |
Feb 15, 2019 | 5205 | 5201 | 5201 | 5201 | 0 | +16.98(+0.33%) |
Feb 14, 2019 | 5139 | 5203 | 5139 | 5184 | 0 | +17.42(+0.34%) |
Feb 13, 2019 | 5149 | 5180 | 5141 | 5167 | 0 | +25.75(+0.50%) |
Feb 12, 2019 | 5129 | 5175 | 5126 | 5141 | 0 | +53.25(+1.05%) |
Feb 11, 2019 | 5074 | 5123 | 5074 | 5088 | 0 | +30.67(+0.61%) |
Feb 08, 2019 | 5025 | 5058 | 4992 | 5057 | 0 | +10.91(+0.22%) |
Feb 07, 2019 | 5040 | 5081 | 5013 | 5046 | 0 | -8.73(-0.17%) |
Feb 06, 2019 | 5063 | 5084 | 5050 | 5055 | 0 | -16.46(-0.32%) |
Feb 05, 2019 | 5036 | 5072 | 5030 | 5071 | 0 | +42.64(+0.85%) |
Feb 04, 2019 | 4961 | 5030 | 4953 | 5029 | 0 | +68.35(+1.38%) |
Feb 01, 2019 | 4932 | 4990 | 4932 | 4960 | 0 | +35.78(+0.73%) |
Jan 31, 2019 | 4969 | 4971 | 4903 | 4924 | 0 | -37.52(-0.76%) |
Jan 30, 2019 | 4914 | 4977 | 4884 | 4962 | 0 | +56.03(+1.14%) |
Jan 29, 2019 | 4916 | 4928 | 4886 | 4906 | 0 | +7.33(+0.15%) |
Jan 28, 2019 | 4840 | 4912 | 4838 | 4899 | 0 | +5.96(+0.12%) |
Jan 25, 2019 | 4864 | 4913 | 4852 | 4893 | 0 | +68.80(+1.43%) |
Jan 24, 2019 | 4842 | 4864 | 4802 | 4824 | 0 | +39.16(+0.82%) |
Jan 23, 2019 | 4856 | 4856 | 4747 | 4785 | 0 | -48.33(-1.00%) |
Jan 22, 2019 | 4908 | 4919 | 4814 | 4833 | 0 | -101.12(-2.05%) |
Jan 18, 2019 | 4881 | 4934 | 4934 | 4934 | 0 | +109.72(+2.27%) |
Jan 17, 2019 | 4744 | 4840 | 4735 | 4824 | 0 | +47.08(+0.99%) |
Jan 16, 2019 | 4778 | 4815 | 4760 | 4777 | 0 | +44.40(+0.94%) |
Jan 14, 2019 | 4705 | 4745 | 4694 | 4733 | 0 | -16.29(-0.34%) |
Jan 11, 2019 | 4719 | 4765 | 4697 | 4749 | 0 | +1.30(+0.03%) |
Jan 10, 2019 | 4671 | 4757 | 4630 | 4748 | 0 | -9.44(-0.20%) |
Jan 09, 2019 | 4699 | 4770 | 4696 | 4757 | 0 | +63.02(+1.34%) |
Jan 08, 2019 | 4719 | 4731 | 4651 | 4694 | 0 | +42.42(+0.91%) |
Jan 07, 2019 | 4613 | 4692 | 4583 | 4652 | 0 | +28.24(+0.61%) |
Jan 04, 2019 | 4515 | 4633 | 4513 | 4624 | 0 | +156.55(+3.50%) |
Jan 03, 2019 | 4561 | 4562 | 4430 | 4467 | 0 | -143.61(-3.11%) |